Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2006 | 25.46 | 25.69 | 25.24 | 25.34 | 363,752 | -0.17(-0.68%) |
May 30, 2006 | 25.75 | 26.04 | 25.43 | 25.52 | 265,238 | -0.47(-1.80%) |
May 26, 2006 | 26.62 | 26.62 | 25.84 | 25.99 | 112,518 | -0.34(-1.29%) |
May 25, 2006 | 25.65 | 26.44 | 24.65 | 26.33 | 123,636 | +0.94(+3.69%) |
May 24, 2006 | 25.85 | 26.31 | 24.39 | 25.39 | 219,623 | -0.59(-2.27%) |
May 23, 2006 | 26.88 | 27.17 | 25.79 | 25.98 | 166,440 | -0.62(-2.32%) |
May 22, 2006 | 26.48 | 26.96 | 25.79 | 26.59 | 214,712 | -0.08(-0.31%) |
May 19, 2006 | 25.27 | 26.75 | 25.26 | 26.68 | 161,418 | +1.17(+4.58%) |
May 18, 2006 | 26.16 | 26.75 | 25.46 | 25.51 | 119,153 | -0.54(-2.08%) |
May 17, 2006 | 27.09 | 27.09 | 25.78 | 26.05 | 157,797 | -1.29(-4.71%) |
May 16, 2006 | 27.14 | 27.58 | 26.96 | 27.34 | 126,928 | +0.34(+1.26%) |
May 15, 2006 | 25.77 | 27.12 | 25.77 | 27.00 | 170,111 | +0.79(+3.02%) |
May 12, 2006 | 28.07 | 28.14 | 24.91 | 26.21 | 483,555 | -2.04(-7.23%) |
May 11, 2006 | 28.93 | 29.19 | 28.15 | 28.25 | 100,026 | -0.61(-2.10%) |
May 10, 2006 | 28.51 | 28.93 | 28.40 | 28.86 | 220,526 | +0.32(+1.13%) |
May 09, 2006 | 28.28 | 28.62 | 28.28 | 28.53 | 181,972 | +0.12(+0.42%) |
May 08, 2006 | 28.64 | 28.69 | 28.11 | 28.41 | 233,472 | -0.32(-1.12%) |
May 05, 2006 | 29.02 | 29.07 | 28.71 | 28.74 | 101,400 | +0.02(+0.06%) |
May 04, 2006 | 28.84 | 28.84 | 28.56 | 28.72 | 98,567 | -0.06(-0.19%) |
May 03, 2006 | 30.12 | 30.12 | 28.72 | 28.77 | 204,595 | -1.13(-3.78%) |
May 02, 2006 | 29.33 | 30.32 | 29.33 | 29.90 | 147,419 | +0.58(+1.98%) |
May 01, 2006 | 28.94 | 30.14 | 28.94 | 29.32 | 114,889 | +0.38(+1.30%) |
Apr 28, 2006 | 29.57 | 29.71 | 28.83 | 28.95 | 235,662 | -0.55(-1.87%) |
Apr 27, 2006 | 28.16 | 29.65 | 28.05 | 29.50 | 416,666 | +1.40(+4.97%) |
Apr 26, 2006 | 28.96 | 28.96 | 27.60 | 28.10 | 188,312 | -0.78(-2.71%) |
Apr 25, 2006 | 28.37 | 28.88 | 27.97 | 28.88 | 144,608 | +0.61(+2.15%) |
Apr 24, 2006 | 28.60 | 28.97 | 27.99 | 28.28 | 114,835 | -0.26(-0.90%) |
Apr 21, 2006 | 29.93 | 30.21 | 28.17 | 28.53 | 262,646 | -1.14(-3.84%) |
Apr 20, 2006 | 29.22 | 30.20 | 29.05 | 29.67 | 282,143 | +0.59(+2.02%) |
Apr 19, 2006 | 27.94 | 29.66 | 27.83 | 29.08 | 178,448 | +1.30(+4.67%) |
Apr 18, 2006 | 27.25 | 27.79 | 27.17 | 27.79 | 240,078 | +0.52(+1.92%) |
Apr 17, 2006 | 26.97 | 27.31 | 26.97 | 27.26 | 97,629 | +0.51(+1.92%) |
Apr 13, 2006 | 26.25 | 26.76 | 25.99 | 26.75 | 179,205 | +0.35(+1.32%) |
Apr 12, 2006 | 26.04 | 26.56 | 25.96 | 26.40 | 160,992 | +0.36(+1.38%) |
Apr 11, 2006 | 26.85 | 27.29 | 25.64 | 26.04 | 101,454 | -0.76(-2.85%) |
Apr 10, 2006 | 27.64 | 27.83 | 26.67 | 26.80 | 144,817 | -0.68(-2.48%) |
Apr 07, 2006 | 27.74 | 28.01 | 27.41 | 27.48 | 163,181 | -0.19(-0.70%) |
Apr 06, 2006 | 27.07 | 27.95 | 27.07 | 27.68 | 189,243 | +0.66(+2.45%) |
Apr 05, 2006 | 27.14 | 27.91 | 26.69 | 27.02 | 147,902 | -0.10(-0.37%) |
Apr 04, 2006 | 26.66 | 27.40 | 26.10 | 27.12 | 151,822 | +0.99(+3.80%) |
Apr 03, 2006 | 26.11 | 26.57 | 25.98 | 26.12 | 106,334 | +0.02(+0.07%) |
Mar 31, 2006 | 26.24 | 26.45 | 25.94 | 26.11 | 144,376 | -0.09(-0.35%) |
Mar 30, 2006 | 26.71 | 26.71 | 26.04 | 26.20 | 126,340 | -0.32(-1.21%) |
Mar 29, 2006 | 26.31 | 26.67 | 26.02 | 26.52 | 135,223 | +0.36(+1.37%) |
Mar 28, 2006 | 27.33 | 27.45 | 25.53 | 26.16 | 152,553 | -0.86(-3.20%) |
Mar 27, 2006 | 26.21 | 27.26 | 26.21 | 27.03 | 294,933 | +0.95(+3.63%) |
Mar 24, 2006 | 25.74 | 26.08 | 25.69 | 26.08 | 135,101 | +0.35(+1.36%) |
Mar 23, 2006 | 25.47 | 25.76 | 25.29 | 25.73 | 110,925 | +0.27(+1.05%) |
Mar 22, 2006 | 25.15 | 25.51 | 25.06 | 25.46 | 161,820 | +0.00(+0.00%) |
Mar 21, 2006 | 25.26 | 26.16 | 25.11 | 25.46 | 215,915 | +0.06(+0.25%) |
Mar 20, 2006 | 25.68 | 25.75 | 25.38 | 25.40 | 91,730 | -0.29(-1.11%) |
Mar 17, 2006 | 25.82 | 25.82 | 25.53 | 25.68 | 191,442 | -0.07(-0.29%) |
Mar 16, 2006 | 25.76 | 25.84 | 25.42 | 25.76 | 90,359 | +0.08(+0.32%) |
Mar 15, 2006 | 25.52 | 25.87 | 25.50 | 25.67 | 76,880 | +0.08(+0.32%) |
Mar 14, 2006 | 24.96 | 26.00 | 24.84 | 25.59 | 197,183 | +0.32(+1.27%) |
Mar 13, 2006 | 25.75 | 26.45 | 25.09 | 25.27 | 187,014 | -0.20(-0.79%) |
Mar 10, 2006 | 25.29 | 25.66 | 24.94 | 25.47 | 107,696 | +0.29(+1.13%) |
Mar 09, 2006 | 25.14 | 25.35 | 24.97 | 25.19 | 73,467 | +0.20(+0.81%) |
Mar 08, 2006 | 25.34 | 25.60 | 24.86 | 24.98 | 58,269 | -0.35(-1.38%) |
Mar 07, 2006 | 24.80 | 25.38 | 24.65 | 25.33 | 86,131 | +0.39(+1.55%) |
Mar 06, 2006 | 25.14 | 25.72 | 24.64 | 24.95 | 97,903 | -0.34(-1.35%) |
Mar 03, 2006 | 24.85 | 25.44 | 24.64 | 25.29 | 152,211 | +0.22(+0.88%) |
Mar 02, 2006 | 25.31 | 25.55 | 24.79 | 25.07 | 104,386 | -0.29(-1.12%) |